Dolphin
DPHN
Rank #1949
$0.0150
Updated 28 days ago
Market Cap
$7.49M
24h Volume
$693.19
Avg Volume (6m)
$2.16K
24h High/Low
$0.0152
$0.0136
$0.0136
Price Chart
Categories & Chains
Categories
Base Ecosystem
Artificial Intelligence (AI)
DePIN
AI Applications
Chains
Base
0xe2b76f98fb5dc10...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0150 | $0.0152 | $0.0136 | $0.0150 | $693.19 | $7.49M |
| Dec 2, 2025 | $0.0129 | $0.0150 | $0.0128 | $0.0150 | $317.17 | $6.87M |
| Nov 30, 2025 | $0.0138 | $0.0140 | $0.0138 | $0.0139 | $4.81 | $6.92M |
| Nov 29, 2025 | $0.0138 | $0.0139 | $0.0137 | $0.0138 | $2.32 | $6.96M |
| Nov 28, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $1.76K | $7.12M |
| Nov 27, 2025 | $0.0151 | $0.0151 | $0.0143 | $0.0143 | $1.41K | $7.26M |
| Nov 26, 2025 | $0.0152 | $0.0152 | $0.0151 | $0.0151 | $180.51 | $7.49M |
| Nov 25, 2025 | $0.0150 | $0.0151 | $0.0149 | $0.0151 | $293.56 | $7.64M |
| Nov 23, 2025 | $0.0142 | $0.0142 | $0.0141 | $0.0142 | $82.08 | $7.00M |
| Nov 22, 2025 | $0.0139 | $0.0141 | $0.0139 | $0.0140 | $134.43 | $6.99M |
| Nov 21, 2025 | $0.0145 | $0.0146 | $0.0136 | $0.0138 | $1.12K | $7.07M |
| Nov 20, 2025 | $0.0145 | $0.0152 | $0.0143 | $0.0147 | $557.34 | $7.21M |
| Nov 19, 2025 | $0.0146 | $0.0146 | $0.0135 | $0.0135 | $444.06 | $7.07M |
| Nov 18, 2025 | $0.0135 | $0.0148 | $0.0134 | $0.0146 | $475.19 | $7.01M |
| Nov 16, 2025 | $0.0143 | $0.0144 | $0.0142 | $0.0144 | $40.27 | $7.11M |
| Nov 15, 2025 | $0.0144 | $0.0144 | $0.0143 | $0.0143 | $40.44 | $7.14M |
| Nov 13, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $22.05 | $7.70M |
| Nov 12, 2025 | $0.0158 | $0.0161 | $0.0154 | $0.0155 | $36.68 | $7.79M |
| Nov 11, 2025 | $0.0160 | $0.0162 | $0.0147 | $0.0160 | $38.35 | $7.96M |
| Nov 10, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $22.96 | $6.47M |
| Nov 9, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $14.61 | $6.19M |
| Nov 8, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $1.11K | $6.36M |
| Nov 7, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $3.99K | $6.63M |
| Nov 6, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $3.99K | $6.63M |
| Nov 5, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $5.67K | $6.27M |
| Nov 4, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $848.46 | $8.91M |
| Nov 3, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $848.46 | $8.91M |
| Nov 1, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $53.95 | $9.84M |
| Oct 31, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $678.35 | $9.86M |
| Oct 30, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $1.13K | $9.83M |
| Oct 29, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $369.42 | $10.18M |
| Oct 28, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $137.55 | $10.52M |
| Oct 27, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $945.22 | $10.47M |
| Oct 26, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $578.08 | $9.98M |
| Oct 25, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $57.69K | $10.12M |
| Oct 24, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $16.65 | $5.82M |
| Oct 23, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $41.43 | $5.65M |
| Oct 22, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $26.61 | $5.87M |
| Oct 21, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $307.12 | $0.00 |
| Oct 20, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $307.12 | $0.00 |